Consolidated Edison (NY: ED )

74.47 USD -1.20 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 43.80 43.97 43.26 43.87 1,021,300 +0.57(+1.32%)
Jan 28, 2005 43.60 43.60 43.02 43.30 848,600 -0.30(-0.69%)
Jan 27, 2005 43.68 43.68 43.19 43.60 1,918,800 -0.15(-0.34%)
Jan 26, 2005 43.35 43.82 43.29 43.75 766,100 +0.48(+1.11%)
Jan 25, 2005 43.70 43.91 43.27 43.27 1,464,900 -0.31(-0.71%)
Jan 24, 2005 43.45 43.98 43.45 43.58 690,500 +0.18(+0.41%)
Jan 21, 2005 43.65 43.81 43.36 43.40 739,800 -0.25(-0.57%)
Jan 20, 2005 43.60 43.91 43.52 43.65 577,700 -0.07(-0.16%)
Jan 19, 2005 43.98 44.14 43.70 43.72 508,600 -0.26(-0.59%)
Jan 18, 2005 43.35 43.98 43.22 43.98 820,700 +0.55(+1.27%)
Jan 14, 2005 43.60 43.86 43.32 43.43 752,200 -0.06(-0.14%)
Jan 13, 2005 43.54 43.75 43.39 43.49 598,500 +0.01(+0.02%)
Jan 12, 2005 43.52 43.65 43.21 43.48 678,900 +0.14(+0.32%)
Jan 11, 2005 43.60 43.61 43.09 43.34 1,017,300 -0.08(-0.18%)
Jan 10, 2005 42.97 43.50 42.92 43.42 1,219,700 +0.55(+1.28%)
Jan 07, 2005 42.98 43.16 42.60 42.87 873,600 +0.12(+0.28%)
Jan 06, 2005 42.65 42.85 42.63 42.75 889,200 +0.05(+0.12%)
Jan 05, 2005 42.96 42.98 42.54 42.70 2,116,200 -0.47(-1.09%)
Jan 04, 2005 43.42 43.59 43.16 43.17 1,159,700 -0.13(-0.30%)
Jan 03, 2005 43.76 43.91 43.08 43.30 1,330,900 -0.45(-1.03%)
Dec 31, 2004 44.17 44.17 43.75 43.75 417,600 -0.44(-1.00%)
Dec 30, 2004 44.05 44.38 44.02 44.19 593,900 +0.14(+0.32%)
Dec 29, 2004 44.08 44.14 43.82 44.05 541,800 +0.10(+0.23%)
Dec 28, 2004 44.10 44.23 43.79 43.95 928,200 +0.07(+0.16%)
Dec 27, 2004 44.59 44.70 43.88 43.88 858,400 -0.72(-1.61%)
Dec 23, 2004 44.58 44.62 44.24 44.60 1,190,900 +0.18(+0.41%)
Dec 22, 2004 44.70 44.70 44.33 44.42 968,300 -0.18(-0.40%)
Dec 21, 2004 44.15 44.64 44.03 44.60 820,200 +0.41(+0.93%)
Dec 20, 2004 44.33 44.45 44.08 44.19 1,062,700 +0.11(+0.25%)
Dec 17, 2004 44.16 44.25 43.88 44.08 1,392,500 -0.12(-0.27%)
Dec 16, 2004 44.75 44.75 44.03 44.20 1,002,400 -0.30(-0.67%)
Dec 15, 2004 44.63 44.65 44.23 44.50 904,500 -0.07(-0.16%)
Dec 14, 2004 44.30 44.59 44.03 44.57 621,500 +0.31(+0.70%)
Dec 13, 2004 43.75 44.28 43.58 44.26 549,300 +0.81(+1.86%)
Dec 10, 2004 44.14 44.14 43.16 43.45 818,000 +0.09(+0.21%)
Dec 09, 2004 43.37 43.70 43.36 43.36 801,500 -0.13(-0.30%)
Dec 08, 2004 43.77 43.92 43.46 43.49 778,100 -0.24(-0.55%)
Dec 07, 2004 44.00 44.13 43.73 43.73 814,600 -0.36(-0.82%)
Dec 06, 2004 43.65 44.09 43.38 44.09 924,500 +0.50(+1.15%)
Dec 03, 2004 43.90 43.97 43.49 43.59 1,378,300 +0.10(+0.23%)
Dec 02, 2004 43.55 43.76 43.24 43.49 935,200 -0.35(-0.80%)
Dec 01, 2004 44.08 44.10 43.13 43.84 1,798,400 -0.01(-0.02%)
Nov 30, 2004 44.60 44.70 43.85 43.85 1,099,200 -0.91(-2.03%)
Nov 29, 2004 45.40 45.40 44.57 44.76 695,800 -0.64(-1.41%)
Nov 26, 2004 45.30 45.50 45.25 45.40 209,400 +0.35(+0.78%)
Nov 24, 2004 45.35 45.46 44.98 45.05 633,700 -0.10(-0.22%)
Nov 23, 2004 44.70 45.37 44.70 45.15 744,300 +0.15(+0.33%)
Nov 22, 2004 44.70 45.00 44.57 45.00 649,400 +0.45(+1.01%)
Nov 19, 2004 44.78 45.00 44.26 44.55 699,100 -0.23(-0.51%)
Nov 18, 2004 44.69 44.93 44.68 44.78 450,100 +0.09(+0.20%)
Nov 17, 2004 45.00 45.16 44.57 44.69 788,900 -0.30(-0.67%)
Nov 16, 2004 45.11 45.42 44.96 44.99 425,600 -0.12(-0.27%)
Nov 15, 2004 45.45 45.57 45.03 45.11 472,600 -0.48(-1.05%)
Nov 12, 2004 45.15 45.59 44.91 45.59 558,000 +0.49(+1.09%)
Nov 11, 2004 44.72 45.23 44.46 45.10 616,300 +0.63(+1.42%)
Nov 10, 2004 44.45 44.72 44.10 44.47 805,300 +0.21(+0.47%)
Nov 09, 2004 44.61 44.67 44.19 44.26 764,300 -0.35(-0.78%)
Nov 08, 2004 44.47 44.78 44.46 44.61 1,814,800 -0.43(-0.95%)
Nov 05, 2004 45.18 45.18 44.40 45.04 1,739,600 -0.14(-0.31%)
Nov 04, 2004 43.87 45.18 43.84 45.18 1,309,000 +1.31(+2.99%)
Nov 03, 2004 43.35 43.91 43.35 43.87 986,900 +0.95(+2.21%)
Nov 02, 2004 43.45 43.48 42.91 42.92 1,336,000 -0.59(-1.36%)
Nov 01, 2004 43.38 43.74 43.31 43.51 1,157,800 +0.06(+0.14%)
Oct 29, 2004 43.51 43.54 43.25 43.45 1,151,000 -0.05(-0.11%)
Oct 28, 2004 43.67 43.74 43.34 43.50 1,917,400 -0.17(-0.39%)
Oct 27, 2004 43.80 43.95 43.57 43.67 727,300 -0.33(-0.75%)
Oct 26, 2004 43.50 44.00 43.31 44.00 795,900 +0.42(+0.96%)
Oct 25, 2004 43.45 43.75 43.26 43.58 719,600 +0.23(+0.53%)
Oct 22, 2004 42.99 43.48 42.90 43.35 754,500 +0.41(+0.95%)
Oct 21, 2004 42.50 42.97 42.40 42.94 587,600 +0.30(+0.70%)
Oct 20, 2004 42.50 42.68 42.21 42.64 822,000 +0.17(+0.40%)
Oct 19, 2004 42.96 42.98 42.41 42.47 688,700 -0.49(-1.14%)
Oct 18, 2004 43.07 43.18 42.81 42.96 823,100 -0.29(-0.67%)
Oct 15, 2004 42.71 43.35 42.71 43.25 909,700 +0.54(+1.26%)
Oct 14, 2004 42.52 42.80 42.49 42.71 606,600 +0.06(+0.14%)
Oct 13, 2004 43.25 43.25 42.48 42.65 845,900 -0.60(-1.39%)
Oct 12, 2004 42.75 43.25 42.59 43.25 972,600 +0.51(+1.19%)
Oct 11, 2004 42.49 42.78 42.40 42.74 380,300 +0.25(+0.59%)
Oct 08, 2004 42.57 42.78 42.34 42.49 728,200 +0.01(+0.02%)
Oct 07, 2004 42.60 42.93 42.44 42.48 757,100 -0.52(-1.21%)
Oct 06, 2004 42.87 43.08 42.69 43.00 807,100 +0.17(+0.40%)
Oct 05, 2004 42.58 42.88 42.58 42.83 561,500 +0.11(+0.26%)
Oct 04, 2004 42.43 42.78 42.27 42.72 693,800 +0.41(+0.97%)
Oct 01, 2004 42.16 42.35 42.09 42.31 663,200 +0.27(+0.64%)
Sep 30, 2004 41.90 42.18 41.90 42.04 839,100 +0.04(+0.10%)
Sep 29, 2004 42.11 42.11 41.80 42.00 454,700 -0.12(-0.28%)
Sep 28, 2004 41.81 42.30 41.81 42.12 795,400 +0.19(+0.45%)
Sep 27, 2004 41.60 42.04 41.54 41.93 469,100 +0.27(+0.65%)
Sep 24, 2004 41.55 41.72 41.37 41.66 663,600 +0.03(+0.07%)
Sep 23, 2004 42.05 42.11 41.63 41.63 564,400 -0.47(-1.12%)
Sep 22, 2004 42.15 42.34 42.02 42.10 618,300 -0.22(-0.52%)
Sep 21, 2004 42.45 42.45 42.13 42.32 414,200 +0.02(+0.05%)
Sep 20, 2004 42.40 42.51 42.19 42.30 428,500 -0.21(-0.49%)
Sep 17, 2004 42.33 42.55 42.30 42.51 690,000 +0.28(+0.66%)
Sep 16, 2004 41.90 42.29 41.81 42.23 514,800 +0.55(+1.32%)
Sep 15, 2004 41.60 41.70 41.42 41.68 526,100 +0.18(+0.43%)
Sep 14, 2004 41.76 41.79 41.36 41.50 767,400 -0.32(-0.77%)
Sep 13, 2004 41.93 41.93 41.61 41.82 818,600 -0.11(-0.26%)
Sep 10, 2004 41.82 41.97 41.43 41.93 1,376,000 +0.06(+0.14%)
Sep 09, 2004 42.10 42.30 41.81 41.87 1,123,300 -0.28(-0.66%)
Sep 08, 2004 42.72 42.73 42.01 42.15 724,600 -0.71(-1.66%)
Sep 07, 2004 42.85 42.90 42.71 42.86 630,900 +0.20(+0.47%)
Sep 03, 2004 42.60 42.74 42.45 42.66 544,800 +0.02(+0.05%)
Sep 02, 2004 42.41 42.67 42.35 42.64 674,900 +0.23(+0.54%)
Sep 01, 2004 42.10 42.41 42.08 42.41 774,000 +0.21(+0.50%)
Aug 31, 2004 41.43 42.20 41.43 42.20 772,700 +0.78(+1.88%)
Aug 30, 2004 41.30 41.56 41.20 41.42 457,400 +0.15(+0.36%)
Aug 27, 2004 41.15 41.35 41.13 41.27 359,200 +0.09(+0.22%)
Aug 26, 2004 41.23 41.31 41.10 41.18 544,000 +0.05(+0.12%)
Aug 25, 2004 40.98 41.15 40.87 41.13 532,600 +0.27(+0.66%)
Aug 24, 2004 40.95 40.96 40.77 40.86 462,800 +0.06(+0.15%)
Aug 23, 2004 40.88 41.04 40.78 40.80 416,300 -0.07(-0.17%)
Aug 20, 2004 40.85 40.99 40.75 40.87 644,800 -0.05(-0.12%)
Aug 19, 2004 41.34 41.34 40.86 40.92 665,400 -0.43(-1.04%)
Aug 18, 2004 40.94 41.47 40.90 41.35 785,300 +0.45(+1.10%)
Aug 17, 2004 40.90 41.05 40.83 40.90 379,600 -0.05(-0.12%)
Aug 16, 2004 41.03 41.08 40.76 40.95 475,300 +0.05(+0.12%)
Aug 13, 2004 41.00 41.03 40.74 40.90 379,000 -0.10(-0.24%)
Aug 12, 2004 41.14 41.36 40.93 41.00 694,800 -0.17(-0.41%)
Aug 11, 2004 40.70 41.17 40.69 41.17 620,000 +0.29(+0.71%)
Aug 10, 2004 40.67 40.93 40.53 40.88 969,100 +0.21(+0.52%)
Aug 09, 2004 41.18 41.19 40.40 40.67 1,499,400 -0.95(-2.28%)
Aug 06, 2004 41.05 41.95 41.05 41.62 1,424,700 +0.57(+1.39%)
Aug 05, 2004 41.64 41.68 41.02 41.05 564,600 -0.51(-1.23%)
Aug 04, 2004 41.27 41.58 41.06 41.56 909,400 +0.25(+0.61%)
Aug 03, 2004 41.17 41.45 40.98 41.31 713,000 +0.14(+0.34%)
Aug 02, 2004 40.97 41.27 40.80 41.17 779,400 +0.20(+0.49%)
Jul 30, 2004 40.65 40.97 40.59 40.97 754,700 +0.32(+0.79%)
Jul 29, 2004 40.24 40.65 40.06 40.65 1,005,200 +0.57(+1.42%)
Jul 28, 2004 39.56 40.10 39.55 40.08 910,900 +0.53(+1.34%)
Jul 27, 2004 39.70 39.83 39.42 39.55 1,088,300 -0.15(-0.38%)
Jul 26, 2004 40.05 40.24 39.60 39.70 669,300 -0.35(-0.87%)
Jul 23, 2004 39.86 40.12 39.62 40.05 1,105,600 +0.22(+0.55%)
Jul 22, 2004 40.00 40.10 39.76 39.83 1,025,100 -0.07(-0.18%)
Jul 21, 2004 40.28 40.32 39.69 39.90 810,900 -0.38(-0.94%)
Jul 20, 2004 40.40 40.55 40.14 40.28 860,500 -0.08(-0.20%)
Jul 19, 2004 40.05 40.41 39.95 40.36 1,092,300 +0.45(+1.13%)
Jul 16, 2004 40.09 40.24 39.90 39.91 779,500 -0.16(-0.40%)
Jul 15, 2004 40.08 40.27 40.01 40.07 738,300 +0.08(+0.20%)
Jul 14, 2004 39.40 40.00 39.40 39.99 781,600 +0.44(+1.11%)
Jul 13, 2004 39.50 39.56 39.38 39.55 459,900 -0.01(-0.03%)
Jul 12, 2004 39.48 39.58 39.30 39.56 504,200 +0.12(+0.30%)
Jul 09, 2004 39.50 39.61 39.22 39.44 711,100 +0.01(+0.03%)
Jul 08, 2004 39.33 39.66 39.22 39.43 907,700 +0.10(+0.25%)
Jul 07, 2004 39.32 39.43 39.17 39.33 568,600 +0.01(+0.03%)
Jul 06, 2004 39.60 39.65 39.29 39.32 967,000 -0.31(-0.78%)
Jul 02, 2004 39.45 39.87 39.35 39.63 546,800 +0.24(+0.61%)
Jul 01, 2004 39.62 39.87 39.12 39.39 971,400 -0.37(-0.93%)
Jun 30, 2004 39.90 39.94 39.18 39.76 794,900 +0.01(+0.03%)
Jun 29, 2004 40.23 40.23 39.47 39.75 680,400 -0.43(-1.07%)
Jun 28, 2004 40.38 40.53 40.00 40.18 671,000 -0.10(-0.25%)
Jun 25, 2004 40.30 40.44 40.06 40.28 1,020,100 -0.02(-0.05%)
Jun 24, 2004 40.34 40.51 40.24 40.30 644,200 -0.02(-0.05%)
Jun 23, 2004 39.85 40.35 39.72 40.32 1,459,300 +0.35(+0.88%)
Jun 22, 2004 39.76 40.07 39.76 39.97 1,464,800 +0.06(+0.15%)
Jun 21, 2004 39.53 40.02 39.36 39.91 1,002,800 +0.38(+0.96%)
Jun 18, 2004 39.13 39.56 38.84 39.53 1,519,400 +0.41(+1.05%)
Jun 17, 2004 39.02 39.20 38.77 39.12 517,800 +0.10(+0.26%)
Jun 16, 2004 39.10 39.28 38.95 39.02 591,800 +0.06(+0.15%)
Jun 15, 2004 39.10 39.13 38.78 38.96 1,020,900 +0.35(+0.91%)
Jun 14, 2004 38.85 38.90 38.61 38.61 1,081,200 -0.45(-1.15%)
Jun 10, 2004 39.00 39.06 38.77 39.06 485,500 +0.29(+0.75%)
Jun 09, 2004 39.10 39.24 38.68 38.77 683,500 -0.35(-0.89%)
Jun 08, 2004 39.35 39.35 38.82 39.12 957,400 -0.16(-0.41%)
Jun 07, 2004 39.20 39.41 39.20 39.28 832,600 +0.08(+0.20%)
Jun 04, 2004 38.90 39.33 38.85 39.20 1,077,300 +0.41(+1.06%)
Jun 03, 2004 39.28 39.30 38.77 38.79 1,074,100 -0.49(-1.25%)
Jun 02, 2004 39.23 39.34 39.06 39.28 693,500 +0.20(+0.51%)
Jun 01, 2004 39.42 39.46 39.03 39.08 1,108,700 -0.18(-0.46%)
May 28, 2004 38.90 39.27 38.78 39.26 1,386,600 +0.45(+1.16%)
May 27, 2004 38.88 39.28 38.70 38.81 1,470,900 +0.03(+0.08%)
May 26, 2004 38.44 38.84 38.10 38.78 1,243,800 +0.41(+1.07%)
May 25, 2004 38.09 38.49 37.95 38.37 1,098,100 +0.28(+0.74%)
May 24, 2004 37.86 38.19 37.76 38.09 1,026,300 +0.30(+0.79%)
May 21, 2004 37.80 37.86 37.59 37.79 1,044,900 +0.26(+0.69%)
May 20, 2004 37.37 37.70 37.31 37.53 1,176,600 +0.27(+0.72%)
May 19, 2004 37.88 37.99 37.25 37.26 1,316,600 -0.51(-1.35%)
May 18, 2004 37.78 37.86 37.61 37.77 1,621,700 +0.17(+0.45%)
May 17, 2004 38.08 38.08 37.30 37.60 1,620,800 -0.58(-1.52%)
May 14, 2004 37.80 38.29 37.77 38.18 2,199,300 +0.36(+0.95%)
May 13, 2004 37.79 37.93 37.65 37.82 1,765,000 -0.03(-0.08%)
May 12, 2004 37.85 38.24 37.50 37.85 9,518,600 +0.11(+0.29%)
May 11, 2004 37.95 38.51 37.23 37.74 4,490,200 -1.25(-3.21%)
May 10, 2004 39.20 39.41 38.75 38.99 1,876,000 -0.99(-2.48%)
May 07, 2004 41.47 41.47 39.94 39.98 2,596,000 -1.51(-3.64%)
May 06, 2004 41.00 41.58 40.86 41.49 782,400 +0.24(+0.58%)
May 05, 2004 41.20 41.45 41.10 41.25 896,600 +0.01(+0.02%)
May 04, 2004 41.15 41.48 40.95 41.24 771,700 +0.05(+0.12%)
May 03, 2004 41.10 41.23 40.70 41.19 923,000 -0.02(-0.05%)
Apr 30, 2004 41.30 41.48 40.90 41.21 1,167,200 -0.02(-0.05%)
Apr 29, 2004 41.72 41.95 41.02 41.23 933,800 -0.37(-0.89%)
Apr 28, 2004 41.91 42.00 41.59 41.60 711,900 -0.34(-0.81%)
Apr 27, 2004 42.10 42.14 41.74 41.94 811,200 +0.01(+0.02%)
Apr 26, 2004 42.15 42.32 41.79 41.93 1,329,100 -0.21(-0.50%)
Apr 23, 2004 42.28 42.28 41.72 42.14 1,243,300 -0.23(-0.54%)
Apr 22, 2004 41.75 42.71 41.44 42.37 1,907,400 +0.63(+1.51%)
Apr 21, 2004 41.75 41.94 41.40 41.74 867,300 +0.05(+0.12%)
Apr 20, 2004 41.95 42.30 41.69 41.69 676,400 -0.34(-0.81%)
Apr 19, 2004 42.15 42.20 41.91 42.03 523,500 -0.30(-0.71%)
Apr 16, 2004 42.19 42.37 42.07 42.33 956,400 +0.14(+0.33%)
Apr 15, 2004 42.12 42.30 41.98 42.19 1,196,200 +0.29(+0.69%)
Apr 14, 2004 42.05 42.28 41.64 41.90 1,485,400 -0.25(-0.59%)
Apr 13, 2004 42.70 42.70 41.65 42.15 1,751,100 -0.56(-1.31%)
Apr 12, 2004 43.23 43.48 42.62 42.71 1,429,700 -0.69(-1.59%)
Apr 08, 2004 43.32 43.50 43.05 43.40 702,900 +0.09(+0.21%)
Apr 07, 2004 43.82 43.98 43.30 43.31 1,283,400 -0.58(-1.32%)
Apr 06, 2004 44.03 44.19 43.84 43.89 541,200 -0.30(-0.68%)
Apr 05, 2004 43.87 44.20 43.70 44.19 603,300 +0.32(+0.73%)
Apr 02, 2004 44.15 44.15 43.73 43.87 995,600 -0.27(-0.61%)
Apr 01, 2004 44.20 44.25 44.08 44.14 894,400 +0.04(+0.09%)
Mar 31, 2004 44.20 44.28 43.99 44.10 745,800 -0.27(-0.61%)
Mar 30, 2004 43.99 44.37 43.75 44.37 638,300 +0.38(+0.86%)
Mar 29, 2004 44.10 44.10 43.71 43.99 672,900 +0.08(+0.18%)
Mar 26, 2004 43.98 44.30 43.84 43.91 449,800 -0.20(-0.45%)
Mar 25, 2004 44.05 44.16 43.90 44.11 463,100 +0.16(+0.36%)
Mar 24, 2004 44.04 44.30 43.84 43.95 535,300 -0.03(-0.07%)
Mar 23, 2004 43.69 44.13 43.61 43.98 797,600 +0.30(+0.69%)
Mar 22, 2004 44.10 44.25 43.60 43.68 830,800 -0.44(-1.00%)
Mar 19, 2004 44.35 44.63 44.12 44.12 535,500 -0.39(-0.88%)
Mar 18, 2004 44.70 44.75 44.16 44.51 799,700 -0.43(-0.96%)
Mar 17, 2004 44.42 44.94 44.38 44.94 727,200 +0.77(+1.74%)
Mar 16, 2004 44.15 44.37 44.00 44.17 810,100 +0.31(+0.71%)
Mar 15, 2004 43.85 43.98 43.60 43.86 586,500 +0.06(+0.14%)
Mar 12, 2004 43.55 43.80 43.42 43.80 653,900 +0.23(+0.53%)
Mar 11, 2004 44.22 44.61 43.57 43.57 1,021,500 -0.76(-1.71%)
Mar 10, 2004 44.65 44.90 44.23 44.33 1,056,500 -0.13(-0.29%)
Mar 09, 2004 44.64 44.64 44.22 44.46 1,005,200 -0.23(-0.51%)
Mar 08, 2004 44.91 45.01 44.65 44.69 625,000 -0.21(-0.47%)
Mar 05, 2004 44.77 44.99 44.64 44.90 1,009,700 +0.18(+0.40%)
Mar 04, 2004 44.56 44.86 44.47 44.72 692,800 +0.08(+0.18%)
Mar 03, 2004 44.63 44.78 44.22 44.64 855,400 +0.09(+0.20%)
Mar 02, 2004 44.55 44.95 44.25 44.55 988,400 +0.08(+0.18%)
Mar 01, 2004 44.17 44.63 44.02 44.47 746,000 +0.30(+0.68%)
Feb 27, 2004 42.94 44.22 42.94 44.17 1,507,100 +0.54(+1.24%)
Feb 26, 2004 43.55 43.72 43.32 43.63 667,000 +0.12(+0.28%)
Feb 25, 2004 43.65 43.78 43.50 43.51 716,100 -0.14(-0.32%)
Feb 24, 2004 43.55 43.65 43.10 43.65 841,100 +0.10(+0.23%)
Feb 23, 2004 43.57 43.77 43.29 43.55 553,500 -0.02(-0.05%)
Feb 20, 2004 44.14 44.14 43.44 43.57 720,300 -0.57(-1.29%)
Feb 19, 2004 44.00 44.20 43.94 44.14 1,370,300 +0.32(+0.73%)
Feb 18, 2004 43.56 43.82 43.44 43.82 1,069,700 +0.34(+0.78%)
Feb 17, 2004 43.37 43.49 43.18 43.48 592,700 +0.14(+0.32%)
Feb 13, 2004 43.53 43.63 43.17 43.34 752,000 -0.14(-0.32%)
Feb 12, 2004 43.45 43.59 43.29 43.48 773,600 -0.15(-0.34%)
Feb 11, 2004 43.20 43.63 42.90 43.63 1,274,900 +0.47(+1.09%)
Feb 10, 2004 42.97 43.20 42.90 43.16 1,212,900 +0.20(+0.47%)
Feb 09, 2004 42.50 43.77 42.45 42.96 1,179,900 -0.47(-1.08%)
Feb 06, 2004 43.65 43.79 43.40 43.43 1,102,900 -0.14(-0.32%)
Feb 05, 2004 44.25 44.30 43.54 43.57 1,304,700 -0.28(-0.64%)
Feb 04, 2004 44.45 44.45 43.75 43.85 1,631,000 -0.62(-1.39%)
Feb 03, 2004 44.08 44.49 43.95 44.47 1,011,700 +0.39(+0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.